KissMeData/071200/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194600	123876590	4605	4605	4605	4605	148
3	20241121	194500	123876590	4605	4605	4605	4605	0
4	20241121	194400	123876590	4605	4605	4605	4605	0
5	20241121	194300	123876590	4605	4605	4605	4605	0
6	20241121	194200	123876590	4605	4605	4605	4605	0
7	20241121	194100	123876590	4605	4605	4605	4605	0
8	20241121	194000	123876590	4605	4605	4605	4605	0
9	20241121	193900	123876590	4605	4605	4605	4605	0
10	20241121	193800	123876590	4605	4605	4605	4605	0
11	20241121	193700	123876590	4605	4605	4605	4605	0
12	20241121	193600	123876590	4605	4605	4605	4605	0
13	20241121	193500	123876590	4605	4605	4605	4605	0
14	20241121	193400	123876590	4605	4605	4605	4605	0
15	20241121	193300	123876590	4605	4605	4605	4605	0
16	20241121	193200	123876590	4605	4605	4605	4605	0
17	20241121	193100	123876590	4605	4605	4605	4605	0
18	20241121	193000	123876590	4605	4605	4605	4605	0
19	20241121	192900	123876590	4605	4605	4605	4605	0
20	20241121	192800	123876590	4605	4605	4605	4605	0
21	20241121	192700	123876590	4605	4605	4605	4605	0
22	20241121	192600	123876590	4605	4605	4605	4605	0
23	20241121	192500	123876590	4605	4605	4605	4605	0
24	20241121	192400	123876590	4605	4605	4605	4605	0
25	20241121	192300	123876590	4605	4605	4605	4605	0
26	20241121	192200	123876590	4605	4605	4605	4605	0
27	20241121	192100	123876590	4605	4605	4605	4605	0
28	20241121	192000	123876590	4605	4605	4605	4605	0
29	20241121	191900	123876590	4605	4605	4605	4605	0
30	20241121	191800	123876590	4605	4605	4605	4605	0
31	20241121	191700	123876590	4605	4605	4605	4605	0
32	20241121	191600	123876590	4605	4605	4605	4605	148
33	20241121	191500	123876590	4605	4605	4605	4605	0
34	20241121	191400	123876590	4605	4605	4605	4605	0
35	20241121	191300	123876590	4605	4605	4605	4605	0
36	20241121	191200	123876590	4605	4605	4605	4605	0
37	20241121	191100	123876590	4605	4605	4605	4605	0
38	20241121	191000	123876590	4605	4605	4605	4605	0
39	20241121	190900	123876590	4605	4605	4605	4605	0
40	20241121	190800	123876590	4605	4605	4605	4605	0
41	20241121	190700	123876590	4605	4605	4605	4605	0
42	20241121	190600	123876590	4605	4605	4605	4605	0
43	20241121	190500	123876590	4605	4605	4605	4605	0
44	20241121	190400	123876590	4605	4605	4605	4605	0
45	20241121	190300	123876590	4605	4605	4605	4605	0
46	20241121	190200	123876590	4605	4605	4605	4605	0
47	20241121	190100	123876590	4605	4605	4605	4605	0
48	20241121	190000	123876590	4605	4605	4605	4605	0
49	20241121	185900	123876590	4605	4605	4605	4605	0
50	20241121	185800	123876590	4605	4605	4605	4605	0
51	20241121	185700	123876590	4605	4605	4605	4605	0
52	20241121	185600	123876590	4605	4605	4605	4605	0
53	20241121	185500	123876590	4605	4605	4605	4605	0
54	20241121	185400	123876590	4605	4605	4605	4605	0
55	20241121	185300	123876590	4605	4605	4605	4605	0
56	20241121	185200	123876590	4605	4605	4605	4605	0
57	20241121	185100	123876590	4605	4605	4605	4605	0
58	20241121	185000	123876590	4605	4605	4605	4605	0
59	20241121	184900	123876590	4605	4605	4605	4605	0
60	20241121	184800	123876590	4605	4605	4605	4605	0
61	20241121	184700	123876590	4605	4605	4605	4605	0
62	20241121	184600	123876590	4605	4605	4605	4605	148
63	20241121	184500	123876590	4605	4605	4605	4605	0
64	20241121	184400	123876590	4605	4605	4605	4605	0
65	20241121	184300	123876590	4605	4605	4605	4605	0
66	20241121	184200	123876590	4605	4605	4605	4605	0
67	20241121	184100	123876590	4605	4605	4605	4605	0
68	20241121	184000	123876590	4605	4605	4605	4605	0
69	20241121	183900	123876590	4605	4605	4605	4605	0
70	20241121	183800	123876590	4605	4605	4605	4605	0
71	20241121	183700	123876590	4605	4605	4605	4605	0
72	20241121	183600	123876590	4605	4605	4605	4605	0
73	20241121	183500	123876590	4605	4605	4605	4605	0
74	20241121	183400	123876590	4605	4605	4605	4605	0
75	20241121	183300	123876590	4605	4605	4605	4605	0
76	20241121	183200	123876590	4605	4605	4605	4605	0
77	20241121	183100	123876590	4605	4605	4605	4605	0
78	20241121	183000	123876590	4605	4605	4605	4605	0
79	20241121	182900	123876590	4605	4605	4605	4605	0
80	20241121	182800	123876590	4605	4605	4605	4605	0
81	20241121	182700	123876590	4605	4605	4605	4605	0
82	20241121	182600	123876590	4605	4605	4605	4605	0
83	20241121	182500	123876590	4605	4605	4605	4605	0
84	20241121	182400	123876590	4605	4605	4605	4605	0
85	20241121	182300	123876590	4605	4605	4605	4605	0
86	20241121	182200	123876590	4605	4605	4605	4605	0
87	20241121	182100	123876590	4605	4605	4605	4605	0
88	20241121	182000	123876590	4605	4605	4605	4605	0
89	20241121	181900	123876590	4605	4605	4605	4605	0
90	20241121	181800	123876590	4605	4605	4605	4605	0
91	20241121	181700	123876590	4605	4605	4605	4605	0
92	20241121	181600	123876590	4605	4605	4605	4605	148
93	20241121	181500	123876590	4605	4605	4605	4605	0
94	20241121	181400	123876590	4605	4605	4605	4605	0
95	20241121	181300	123876590	4605	4605	4605	4605	0
96	20241121	181200	123876590	4605	4605	4605	4605	0
97	20241121	181100	123876590	4605	4605	4605	4605	0
98	20241121	181000	123876590	4605	4605	4605	4605	0
99	20241121	180900	123876590	4605	4605	4605	4605	0
100	20241121	180800	123876590	4605	4605	4605	4605	0
101	20241121	180700	123876590	4605	4605	4605	4605	0
102	20241121	180600	123876590	4605	4605	4605	4605	0
103	20241121	180500	123876590	4605	4605	4605	4605	0
104	20241121	180400	123876590	4605	4605	4605	4605	0
105	20241121	180300	123876590	4605	4605	4605	4605	0
106	20241121	180200	123876590	4605	4605	4605	4605	0
107	20241121	180100	123876590	4605	4605	4605	4605	0
108	20241121	180000	123876590	4605	4605	4605	4605	0
109	20241121	175900	123876590	4605	4605	4605	4605	0
110	20241121	175800	123876590	4605	4605	4605	4605	0
111	20241121	175700	123876590	4605	4605	4605	4605	0
112	20241121	175600	123876590	4605	4605	4605	4605	0
113	20241121	175500	123876590	4605	4605	4605	4605	0
114	20241121	175400	123876590	4605	4605	4605	4605	0
115	20241121	175300	123876590	4605	4605	4605	4605	0
116	20241121	175200	123876590	4605	4605	4605	4605	0
117	20241121	175100	123876590	4605	4605	4605	4605	0
118	20241121	175000	123876590	4605	4605	4605	4605	0
119	20241121	174900	123876590	4605	4605	4605	4605	0
120	20241121	174800	123876590	4605	4605	4605	4605	0
121	20241121	174700	123876590	4605	4605	4605	4605	0
122	20241121	174600	123876590	4605	4605	4605	4605	148
123	20241121	174500	123876590	4605	4605	4605	4605	0
124	20241121	174400	123876590	4605	4605	4605	4605	0
125	20241121	174300	123876590	4605	4605	4605	4605	0
126	20241121	174200	123876590	4605	4605	4605	4605	0
127	20241121	174100	123876590	4605	4605	4605	4605	0
128	20241121	174000	123876590	4605	4605	4605	4605	0
129	20241121	173900	123876590	4605	4605	4605	4605	0
130	20241121	173800	123876590	4605	4605	4605	4605	0
131	20241121	173700	123876590	4605	4605	4605	4605	0
132	20241121	173600	123876590	4605	4605	4605	4605	0
133	20241121	173500	123876590	4605	4605	4605	4605	0
134	20241121	173400	123876590	4605	4605	4605	4605	0
135	20241121	173300	123876590	4605	4605	4605	4605	0
136	20241121	173200	123876590	4605	4605	4605	4605	0
137	20241121	173100	123876590	4605	4605	4605	4605	0
138	20241121	173000	123876590	4605	4605	4605	4605	0
139	20241121	172900	123876590	4605	4605	4605	4605	0
140	20241121	172800	123876590	4605	4605	4605	4605	0
141	20241121	172700	123876590	4605	4605	4605	4605	0
142	20241121	172600	123876590	4605	4605	4605	4605	0
143	20241121	172500	123876590	4605	4605	4605	4605	0
144	20241121	172400	123876590	4605	4605	4605	4605	0
145	20241121	172300	123876590	4605	4605	4605	4605	0
146	20241121	172200	123876590	4605	4605	4605	4605	0
147	20241121	172100	123876590	4605	4605	4605	4605	0
148	20241121	172000	123876590	4605	4605	4605	4605	0
149	20241121	171900	123876590	4605	4605	4605	4605	0
150	20241121	171800	123876590	4605	4605	4605	4605	0
151	20241121	171700	123876590	4605	4605	4605	4605	0
152	20241121	171600	123876590	4605	4605	4605	4605	148
153	20241121	171500	123876590	4605	4605	4605	4605	0
154	20241121	171400	123876590	4605	4605	4605	4605	0
155	20241121	171300	123876590	4605	4605	4605	4605	0
156	20241121	171200	123876590	4605	4605	4605	4605	0
157	20241121	171100	123876590	4605	4605	4605	4605	0
158	20241121	171000	123876590	4605	4605	4605	4605	0
159	20241121	170900	123876590	4605	4605	4605	4605	0
160	20241121	170800	123876590	4605	4605	4605	4605	0
161	20241121	170700	123876590	4605	4605	4605	4605	0
162	20241121	170600	123876590	4605	4605	4605	4605	0
163	20241121	170500	123876590	4605	4605	4605	4605	0
164	20241121	170400	123876590	4605	4605	4605	4605	0
165	20241121	170300	123876590	4605	4605	4605	4605	0
166	20241121	170200	123876590	4605	4605	4605	4605	0
167	20241121	170100	123876590	4605	4605	4605	4605	0
168	20241121	170000	123876590	4605	4605	4605	4605	0
169	20241121	165900	123876590	4605	4605	4605	4605	0
170	20241121	165800	123876590	4605	4605	4605	4605	0
171	20241121	165700	123876590	4605	4605	4605	4605	0
172	20241121	165600	123876590	4605	4605	4605	4605	0
173	20241121	165500	123876590	4605	4605	4605	4605	0
174	20241121	165400	123876590	4605	4605	4605	4605	0
175	20241121	165300	123876590	4605	4605	4605	4605	0
176	20241121	165200	123876590	4605	4605	4605	4605	0
177	20241121	165100	123876590	4605	4605	4605	4605	0
178	20241121	165000	123876590	4605	4605	4605	4605	0
179	20241121	164900	123876590	4605	4605	4605	4605	0
180	20241121	164800	123876590	4605	4605	4605	4605	0
181	20241121	164700	123876590	4605	4605	4605	4605	0
182	20241121	164600	123876590	4605	4605	4605	4605	148
183	20241121	164500	123876590	4605	4605	4605	4605	0
184	20241121	164400	123876590	4605	4605	4605	4605	0
185	20241121	164300	123876590	4605	4605	4605	4605	0
186	20241121	164200	123876590	4605	4605	4605	4605	0
187	20241121	164100	123876590	4605	4605	4605	4605	0
188	20241121	164000	123876590	4605	4605	4605	4605	0
189	20241121	163900	123876590	4605	4605	4605	4605	0
190	20241121	163800	123876590	4605	4605	4605	4605	0
191	20241121	163700	123876590	4605	4605	4605	4605	0
192	20241121	163600	123876590	4605	4605	4605	4605	0
193	20241121	163500	123876590	4605	4605	4605	4605	0
194	20241121	163400	123876590	4605	4605	4605	4605	0
195	20241121	163300	123876590	4605	4605	4605	4605	0
196	20241121	163200	123876590	4605	4605	4605	4605	0
197	20241121	163100	123876590	4605	4605	4605	4605	0
198	20241121	163000	123876590	4605	4605	4605	4605	0
199	20241121	162900	123876590	4605	4605	4605	4605	0
200	20241121	162800	123876590	4605	4605	4605	4605	0
201	20241121	162700	123876590	4605	4605	4605	4605	0
202	20241121	162600	123876590	4605	4605	4605	4605	0
203	20241121	162500	123876590	4605	4605	4605	4605	0
204	20241121	162400	123876590	4605	4605	4605	4605	0
205	20241121	162300	123876590	4605	4605	4605	4605	0
206	20241121	162200	123876590	4605	4605	4605	4605	0
207	20241121	162100	123876590	4605	4605	4605	4605	0
208	20241121	162000	123876590	4605	4605	4605	4605	0
209	20241121	161900	123876590	4605	4605	4605	4605	0
210	20241121	161800	123876590	4605	4605	4605	4605	0
211	20241121	161700	123876590	4605	4605	4605	4605	0
212	20241121	161600	123876590	4605	4605	4605	4605	148
213	20241121	161500	123876590	4605	4605	4605	4605	0
214	20241121	161400	123876590	4605	4605	4605	4605	0
215	20241121	161300	123876590	4605	4605	4605	4605	0
216	20241121	161200	123876590	4605	4605	4605	4605	0
217	20241121	161100	123876590	4605	4605	4605	4605	0
218	20241121	161000	123876590	4605	4605	4605	4605	0
219	20241121	160900	123876590	4605	4605	4605	4605	0
220	20241121	160800	123876590	4605	4605	4605	4605	0
221	20241121	160700	123876590	4605	4605	4605	4605	0
222	20241121	160600	123876590	4605	4605	4605	4605	0
223	20241121	160500	123876590	4605	4605	4605	4605	0
224	20241121	160400	123876590	4605	4605	4605	4605	0
225	20241121	160300	123876590	4605	4605	4605	4605	0
226	20241121	160200	123876590	4605	4605	4605	4605	0
227	20241121	160100	123876590	4605	4605	4605	4605	0
228	20241121	160000	123876590	4605	4605	4605	4605	0
229	20241121	155900	123876590	4605	4605	4605	4605	0
230	20241121	155800	123876590	4605	4605	4605	4605	0
231	20241121	155700	123876590	4605	4605	4605	4605	0
232	20241121	155600	123876590	4605	4605	4605	4605	0
233	20241121	155500	123876590	4605	4605	4605	4605	0
234	20241121	155400	123876590	4605	4605	4605	4605	0
235	20241121	155300	123876590	4605	4605	4605	4605	0
236	20241121	155200	123876590	4605	4605	4605	4605	0
237	20241121	155100	123876590	4605	4605	4605	4605	0
238	20241121	155000	123876590	4605	4605	4605	4605	0
239	20241121	154900	123876590	4605	4605	4605	4605	0
240	20241121	154800	123876590	4605	4605	4605	4605	0
241	20241121	154700	123876590	4605	4605	4605	4605	0
242	20241121	154600	123876590	4605	4605	4605	4605	148
243	20241121	154500	123876590	4605	4605	4605	4605	0
244	20241121	154400	123876590	4605	4605	4605	4605	0
245	20241121	154300	123876590	4605	4605	4605	4605	0
246	20241121	154200	123876590	4605	4605	4605	4605	0
247	20241121	154100	123876590	4605	4605	4605	4605	0
248	20241121	154000	123876590	4605	4605	4605	4605	0
249	20241121	153900	123876590	4605	4605	4605	4605	0
250	20241121	153800	123876590	4605	4605	4605	4605	0
251	20241121	153700	123876590	4605	4605	4605	4605	0
252	20241121	153600	123876590	4605	4605	4605	4605	0
253	20241121	153500	123876590	4605	4605	4605	4605	0
254	20241121	153400	123876590	4605	4605	4605	4605	0
255	20241121	153300	123876590	4605	4605	4605	4605	0
256	20241121	153200	123876590	4605	4605	4605	4605	0
257	20241121	153100	123876590	4605	4605	4605	4605	0
258	20241121	153000	123876590	4605	4605	4605	4605	148
259	20241121	152900	123195050	4600	4600	4600	4600	0
260	20241121	152800	123195050	4600	4600	4600	4600	0
261	20241121	152700	123195050	4600	4600	4600	4600	0
262	20241121	152600	123195050	4600	4600	4600	4600	0
263	20241121	152500	123195050	4600	4600	4600	4600	0
264	20241121	152400	123195050	4600	4600	4600	4600	0
265	20241121	152300	123195050	4600	4600	4600	4600	0
266	20241121	152200	123195050	4600	4600	4600	4600	0
267	20241121	152100	123195050	4600	4600	4600	4600	0
268	20241121	152000	123195050	4600	4600	4600	4600	0
269	20241121	151900	123195050	4600	4600	4600	4600	23
270	20241121	151800	123089250	4600	4600	4600	4600	0
271	20241121	151700	123089250	4600	4600	4600	4600	0
272	20241121	151600	123089250	4600	4600	4600	4600	0
273	20241121	151500	123089250	4600	4600	4600	4600	0
274	20241121	151400	123089250	4600	4590	4600	4590	110
275	20241121	151300	122583280	4585	4585	4585	4585	0
276	20241121	151200	122583280	4585	4585	4585	4585	0
277	20241121	151100	122583280	4585	4585	4585	4585	843
278	20241121	151000	118718125	4580	4580	4580	4580	129
279	20241121	150900	118127305	4585	4595	4595	4585	6
280	20241121	150800	118099780	4600	4600	4600	4600	0
281	20241121	150700	118099780	4600	4600	4600	4600	1
282	20241121	150600	118095180	4605	4590	4605	4590	973
283	20241121	150500	113628495	4580	4600	4600	4580	1997
284	20241121	150400	104467110	4605	4605	4605	4605	0
285	20241121	150300	104467110	4605	4605	4605	4605	10
286	20241121	150200	104421060	4590	4585	4590	4580	1174
287	20241121	150100	99032845	4590	4590	4590	4590	1
288	20241121	150000	99028255	4590	4590	4590	4590	0
289	20241121	145900	99028255	4590	4600	4600	4590	217
290	20241121	145800	98032210	4600	4600	4600	4600	9
291	20241121	145700	97990810	4580	4580	4580	4580	0
292	20241121	145600	97990810	4580	4585	4585	4580	500
293	20241121	145500	95700730	4585	4585	4585	4585	6
294	20241121	145400	95673220	4590	4590	4590	4590	0
295	20241121	145300	95673220	4590	4595	4595	4590	565
296	20241121	145200	93079600	4600	4600	4600	4600	1
297	20241121	145100	93075000	4605	4605	4605	4605	0
298	20241121	145000	93075000	4605	4605	4605	4605	0
299	20241121	144900	93075000	4605	4605	4605	4605	0
300	20241121	144800	93075000	4605	4605	4605	4605	0
301	20241121	144700	93075000	4605	4605	4605	4605	0
302	20241121	144600	93075000	4605	4605	4605	4605	0
303	20241121	144500	93075000	4605	4605	4605	4605	0
304	20241121	144400	93075000	4605	4605	4605	4605	0
305	20241121	144300	93075000	4605	4605	4605	4605	1
306	20241121	144200	93070395	4610	4610	4610	4610	0
307	20241121	144100	93070395	4610	4610	4610	4610	1
308	20241121	144000	93065785	4605	4615	4615	4600	35
309	20241121	143900	92904735	4615	4615	4615	4615	0
310	20241121	143800	92904735	4615	4615	4615	4615	0
311	20241121	143700	92904735	4615	4615	4615	4615	1
312	20241121	143600	92900120	4600	4600	4600	4600	12
313	20241121	143500	92844920	4615	4605	4615	4605	50
314	20241121	143400	92614660	4605	4605	4605	4605	0
315	20241121	143300	92614660	4605	4605	4605	4605	0
316	20241121	143200	92614660	4605	4605	4605	4605	1
317	20241121	143100	92610055	4610	4610	4610	4610	0
318	20241121	143000	92610055	4610	4610	4610	4610	2400
319	20241121	142900	81546055	4600	4605	4605	4600	27
320	20241121	142800	81421725	4610	4610	4610	4610	0
321	20241121	142700	81421725	4610	4610	4610	4610	0
322	20241121	142600	81421725	4610	4610	4610	4610	1
323	20241121	142500	81417115	4590	4590	4590	4590	0
324	20241121	142400	81417115	4590	4590	4590	4590	0
325	20241121	142300	81417115	4590	4590	4590	4590	0
326	20241121	142200	81417115	4590	4590	4590	4590	0
327	20241121	142100	81417115	4590	4590	4590	4590	0
328	20241121	142000	81417115	4590	4590	4590	4590	58
329	20241121	141900	81150895	4590	4605	4605	4590	1574
330	20241121	141800	73918530	4600	4600	4600	4600	0
331	20241121	141700	73918530	4600	4600	4600	4600	50
332	20241121	141600	73688530	4605	4605	4605	4605	0
333	20241121	141500	73688530	4605	4605	4605	4605	0
334	20241121	141400	73688530	4605	4605	4605	4605	0
335	20241121	141300	73688530	4605	4605	4605	4605	0
336	20241121	141200	73688530	4605	4605	4605	4605	1199
337	20241121	141100	68167135	4605	4605	4605	4605	1
338	20241121	141000	68162530	4600	4600	4600	4600	50
339	20241121	140900	67932530	4600	4600	4600	4600	0
340	20241121	140800	67932530	4600	4600	4600	4600	0
341	20241121	140700	67932530	4600	4600	4600	4600	404
342	20241121	140600	66074130	4600	4600	4600	4600	245
343	20241121	140500	64947130	4600	4600	4600	4600	0
344	20241121	140400	64947130	4600	4600	4600	4600	0
345	20241121	140300	64947130	4600	4600	4600	4600	0
346	20241121	140200	64947130	4600	4600	4600	4600	0
347	20241121	140100	64947130	4600	4600	4600	4600	2
348	20241121	140000	64937930	4600	4600	4600	4600	0
349	20241121	135900	64937930	4600	4600	4600	4600	0
350	20241121	135800	64937930	4600	4600	4600	4600	0
351	20241121	135700	64937930	4600	4610	4610	4600	763
352	20241121	135600	61423690	4610	4610	4610	4610	0
353	20241121	135500	61423690	4610	4610	4610	4610	0
354	20241121	135400	61423690	4610	4610	4610	4610	0
355	20241121	135300	61423690	4610	4610	4610	4610	0
356	20241121	135200	61423690	4610	4610	4610	4610	0
357	20241121	135100	61423690	4610	4610	4610	4610	0
358	20241121	135000	61423690	4610	4610	4610	4610	0
359	20241121	134900	61423690	4610	4610	4610	4610	0
360	20241121	134800	61423690	4610	4610	4610	4610	1
361	20241121	134700	61419080	4600	4605	4605	4600	850
362	20241121	134600	57505295	4605	4605	4605	4605	70
363	20241121	134500	57182945	4605	4605	4605	4605	173
364	20241121	134400	56386280	4605	4605	4605	4605	0
365	20241121	134300	56386280	4605	4605	4605	4605	0
366	20241121	134200	56386280	4605	4605	4605	4605	4
367	20241121	134100	56367860	4610	4610	4610	4610	0
368	20241121	134000	56367860	4610	4610	4610	4610	0
369	20241121	133900	56367860	4610	4610	4610	4610	0
370	20241121	133800	56367860	4610	4610	4610	4610	1
371	20241121	133700	56363250	4590	4590	4590	4590	0
372	20241121	133600	56363250	4590	4590	4590	4590	0
373	20241121	133500	56363250	4590	4590	4590	4590	0
374	20241121	133400	56363250	4590	4590	4590	4590	0
375	20241121	133300	56363250	4590	4590	4590	4590	0
376	20241121	133200	56363250	4590	4590	4590	4590	0
377	20241121	133100	56363250	4590	4590	4590	4590	0
378	20241121	133000	56363250	4590	4590	4590	4590	0
379	20241121	132900	56363250	4590	4600	4600	4590	5
380	20241121	132800	56340285	4590	4590	4590	4590	0
381	20241121	132700	56340285	4590	4590	4590	4590	0
382	20241121	132600	56340285	4590	4590	4590	4590	0
383	20241121	132500	56340285	4590	4590	4590	4590	0
384	20241121	132400	56340285	4590	4590	4590	4590	0
385	20241121	132300	56340285	4590	4590	4590	4590	0
386	20241121	132200	56340285	4590	4590	4590	4590	142
387	20241121	132100	55688505	4600	4600	4600	4600	0
388	20241121	132000	55688505	4600	4600	4600	4600	0
389	20241121	131900	55688505	4600	4600	4600	4600	0
390	20241121	131800	55688505	4600	4600	4600	4600	1
391	20241121	131700	55683905	4590	4590	4590	4590	0
392	20241121	131600	55683905	4590	4590	4590	4590	0
393	20241121	131500	55683905	4590	4590	4590	4590	0
394	20241121	131400	55683905	4590	4590	4590	4590	1
395	20241121	131300	55679315	4590	4590	4590	4590	0
396	20241121	131200	55679315	4590	4605	4605	4590	856
397	20241121	131100	51746050	4590	4590	4590	4590	0
398	20241121	131000	51746050	4590	4590	4590	4590	0
399	20241121	130900	51746050	4590	4590	4590	4590	0
400	20241121	130800	51746050	4590	4590	4590	4590	0
401	20241121	130700	51746050	4590	4590	4590	4590	0
402	20241121	130600	51746050	4590	4590	4590	4590	0
403	20241121	130500	51746050	4590	4590	4590	4590	0
404	20241121	130400	51746050	4590	4590	4590	4590	0
405	20241121	130300	51746050	4590	4590	4590	4590	0
406	20241121	130200	51746050	4590	4590	4590	4590	0
407	20241121	130100	51746050	4590	4590	4590	4590	0
408	20241121	130000	51746050	4590	4590	4590	4590	0
409	20241121	125900	51746050	4590	4590	4590	4590	0
410	20241121	125800	51746050	4590	4590	4590	4590	0
411	20241121	125700	51746050	4590	4590	4590	4590	0
412	20241121	125600	51746050	4590	4590	4590	4590	0
413	20241121	125500	51746050	4590	4590	4590	4590	0
414	20241121	125400	51746050	4590	4590	4590	4590	0
415	20241121	125300	51746050	4590	4590	4590	4590	0
416	20241121	125200	51746050	4590	4590	4590	4590	0
417	20241121	125100	51746050	4590	4590	4590	4590	19
418	20241121	125000	51658840	4585	4585	4585	4585	0
419	20241121	124900	51658840	4585	4585	4585	4585	0
420	20241121	124800	51658840	4585	4585	4585	4585	0
421	20241121	124700	51658840	4585	4585	4585	4585	0
422	20241121	124600	51658840	4585	4585	4585	4585	0
423	20241121	124500	51658840	4585	4585	4585	4585	0
424	20241121	124400	51658840	4585	4585	4585	4585	0
425	20241121	124300	51658840	4585	4585	4585	4585	0
426	20241121	124200	51658840	4585	4585	4585	4585	0
427	20241121	124100	51658840	4585	4585	4585	4585	0
428	20241121	124000	51658840	4585	4585	4585	4585	0
429	20241121	123900	51658840	4585	4585	4585	4585	0
430	20241121	123800	51658840	4585	4585	4585	4585	0
431	20241121	123700	51658840	4585	4585	4585	4585	0
432	20241121	123600	51658840	4585	4585	4585	4585	0
433	20241121	123500	51658840	4585	4585	4585	4585	0
434	20241121	123400	51658840	4585	4585	4585	4585	33
435	20241121	123300	51507535	4585	4585	4585	4585	0
436	20241121	123200	51507535	4585	4585	4585	4585	3
437	20241121	123100	51493780	4585	4585	4585	4585	98
438	20241121	123000	51044450	4595	4595	4595	4595	0
439	20241121	122900	51044450	4595	4595	4595	4595	0
440	20241121	122800	51044450	4595	4595	4595	4595	0
441	20241121	122700	51044450	4595	4595	4595	4595	0
442	20241121	122600	51044450	4595	4595	4595	4595	0
443	20241121	122500	51044450	4595	4595	4595	4595	0
444	20241121	122400	51044450	4595	4595	4595	4595	0
445	20241121	122300	51044450	4595	4595	4595	4595	0
446	20241121	122200	51044450	4595	4590	4595	4590	56
447	20241121	122100	50787405	4600	4600	4600	4600	0
448	20241121	122000	50787405	4600	4600	4600	4600	0
449	20241121	121900	50787405	4600	4600	4600	4600	0
450	20241121	121800	50787405	4600	4600	4600	4600	0
451	20241121	121700	50787405	4600	4600	4600	4600	0
452	20241121	121600	50787405	4600	4600	4600	4600	0
453	20241121	121500	50787405	4600	4600	4600	4600	0
454	20241121	121400	50787405	4600	4600	4600	4600	0
455	20241121	121300	50787405	4600	4600	4600	4600	0
456	20241121	121200	50787405	4600	4600	4600	4600	0
457	20241121	121100	50787405	4600	4600	4600	4600	0
458	20241121	121000	50787405	4600	4600	4600	4600	0
459	20241121	120900	50787405	4600	4600	4600	4600	0
460	20241121	120800	50787405	4600	4600	4600	4600	1
461	20241121	120700	50782805	4590	4590	4590	4590	0
462	20241121	120600	50782805	4590	4600	4600	4590	451
463	20241121	120500	48710445	4610	4610	4610	4610	0
464	20241121	120400	48710445	4610	4610	4610	4610	0
465	20241121	120300	48710445	4610	4610	4610	4610	0
466	20241121	120200	48710445	4610	4610	4610	4610	0
467	20241121	120100	48710445	4610	4610	4610	4610	0
468	20241121	120000	48710445	4610	4610	4610	4610	0
469	20241121	115900	48710445	4610	4610	4610	4610	0
470	20241121	115800	48710445	4610	4610	4610	4610	0
471	20241121	115700	48710445	4610	4610	4610	4610	0
472	20241121	115600	48710445	4610	4610	4610	4610	0
473	20241121	115500	48710445	4610	4610	4610	4610	0
474	20241121	115400	48710445	4610	4610	4610	4610	0
475	20241121	115300	48710445	4610	4610	4610	4610	0
476	20241121	115200	48710445	4610	4595	4610	4595	2
477	20241121	115100	48701240	4585	4585	4585	4585	0
478	20241121	115000	48701240	4585	4585	4585	4585	0
479	20241121	114900	48701240	4585	4585	4585	4585	0
480	20241121	114800	48701240	4585	4585	4585	4585	0
481	20241121	114700	48701240	4585	4600	4600	4585	1004
482	20241121	114600	44092430	4605	4605	4605	4605	0
483	20241121	114500	44092430	4605	4605	4605	4605	0
484	20241121	114400	44092430	4605	4605	4605	4605	0
485	20241121	114300	44092430	4605	4605	4605	4605	0
486	20241121	114200	44092430	4605	4605	4605	4605	0
487	20241121	114100	44092430	4605	4605	4605	4605	0
488	20241121	114000	44092430	4605	4605	4605	4605	200
489	20241121	113900	43171430	4600	4600	4600	4600	40
490	20241121	113800	42987430	4605	4605	4605	4605	0
491	20241121	113700	42987430	4605	4605	4605	4605	0
492	20241121	113600	42987430	4605	4595	4605	4595	10
493	20241121	113500	42941395	4595	4595	4595	4595	0
494	20241121	113400	42941395	4595	4595	4595	4595	0
495	20241121	113300	42941395	4595	4595	4595	4595	0
496	20241121	113200	42941395	4595	4595	4595	4595	0
497	20241121	113100	42941395	4595	4595	4595	4595	0
498	20241121	113000	42941395	4595	4595	4595	4595	0
499	20241121	112900	42941395	4595	4595	4595	4595	1
500	20241121	112800	42936800	4590	4590	4590	4590	2
501	20241121	112700	42927620	4590	4585	4590	4580	5
502	20241121	112600	42904700	4590	4590	4590	4590	0
503	20241121	112500	42904700	4590	4590	4590	4590	0
504	20241121	112400	42904700	4590	4590	4590	4590	0
505	20241121	112300	42904700	4590	4590	4590	4590	1
506	20241121	112200	42900110	4590	4595	4595	4590	3
507	20241121	112100	42886330	4600	4600	4600	4600	0
508	20241121	112000	42886330	4600	4600	4600	4600	0
509	20241121	111900	42886330	4600	4600	4600	4600	0
510	20241121	111800	42886330	4600	4600	4600	4600	0
511	20241121	111700	42886330	4600	4600	4600	4600	1
512	20241121	111600	42881730	4600	4600	4600	4600	0
513	20241121	111500	42881730	4600	4600	4600	4600	0
514	20241121	111400	42881730	4600	4600	4600	4600	0
515	20241121	111300	42881730	4600	4600	4600	4600	0
516	20241121	111200	42881730	4600	4600	4600	4600	0
517	20241121	111100	42881730	4600	4600	4600	4600	0
518	20241121	111000	42881730	4600	4580	4600	4580	200
519	20241121	110900	41962895	4580	4580	4580	4580	0
520	20241121	110800	41962895	4580	4580	4580	4580	0
521	20241121	110700	41962895	4580	4580	4580	4580	0
522	20241121	110600	41962895	4580	4580	4580	4580	0
523	20241121	110500	41962895	4580	4580	4580	4580	1
524	20241121	110400	41958315	4565	4565	4565	4565	0
525	20241121	110300	41958315	4565	4565	4565	4565	0
526	20241121	110200	41958315	4565	4565	4565	4565	0
527	20241121	110100	41958315	4565	4565	4565	4565	0
528	20241121	110000	41958315	4565	4565	4565	4565	0
529	20241121	105900	41958315	4565	4565	4565	4565	0
530	20241121	105800	41958315	4565	4565	4565	4565	52
531	20241121	105700	41720935	4580	4580	4580	4580	0
532	20241121	105600	41720935	4580	4580	4580	4580	0
533	20241121	105500	41720935	4580	4580	4580	4580	0
534	20241121	105400	41720935	4580	4580	4580	4580	0
535	20241121	105300	41720935	4580	4580	4580	4580	3
536	20241121	105200	41707195	4565	4565	4565	4565	0
537	20241121	105100	41707195	4565	4565	4565	4565	0
538	20241121	105000	41707195	4565	4565	4565	4565	0
539	20241121	104900	41707195	4565	4565	4565	4565	0
540	20241121	104800	41707195	4565	4565	4565	4565	0
541	20241121	104700	41707195	4565	4565	4565	4565	0
542	20241121	104600	41707195	4565	4565	4565	4565	0
543	20241121	104500	41707195	4565	4565	4565	4565	280
544	20241121	104400	40428995	4565	4565	4565	4565	0
545	20241121	104300	40428995	4565	4565	4565	4565	0
546	20241121	104200	40428995	4565	4565	4565	4565	0
547	20241121	104100	40428995	4565	4565	4565	4565	0
548	20241121	104000	40428995	4565	4565	4565	4565	0
549	20241121	103900	40428995	4565	4565	4565	4565	0
550	20241121	103800	40428995	4565	4565	4565	4565	10
551	20241121	103700	40383345	4560	4560	4560	4560	0
552	20241121	103600	40383345	4560	4560	4560	4560	0
553	20241121	103500	40383345	4560	4560	4560	4560	11
554	20241121	103400	40333185	4580	4580	4580	4580	0
555	20241121	103300	40333185	4580	4580	4580	4580	0
556	20241121	103200	40333185	4580	4580	4580	4580	186
557	20241121	103100	39481305	4565	4565	4565	4565	0
558	20241121	103000	39481305	4565	4565	4565	4565	0
559	20241121	102900	39481305	4565	4565	4565	4565	0
560	20241121	102800	39481305	4565	4565	4565	4565	0
561	20241121	102700	39481305	4565	4565	4565	4565	0
562	20241121	102600	39481305	4565	4565	4565	4565	0
563	20241121	102500	39481305	4565	4565	4565	4565	0
564	20241121	102400	39481305	4565	4565	4565	4565	0
565	20241121	102300	39481305	4565	4565	4565	4565	0
566	20241121	102200	39481305	4565	4565	4565	4565	0
567	20241121	102100	39481305	4565	4565	4565	4565	0
568	20241121	102000	39481305	4565	4565	4565	4565	10
569	20241121	101900	39435655	4565	4565	4565	4565	0
570	20241121	101800	39435655	4565	4565	4565	4565	0
571	20241121	101700	39435655	4565	4565	4565	4565	0
572	20241121	101600	39435655	4565	4565	4565	4565	0
573	20241121	101500	39435655	4565	4590	4590	4565	24
574	20241121	101400	39326070	4590	4590	4590	4590	0
575	20241121	101300	39326070	4590	4590	4590	4590	1
576	20241121	101200	39321480	4565	4565	4565	4565	47
577	20241121	101100	39106925	4600	4570	4600	4570	555
578	20241121	101000	36555505	4570	4550	4570	4550	2614
579	20241121	100900	24622565	4545	4545	4545	4545	0
580	20241121	100800	24622565	4545	4550	4550	4545	43
581	20241121	100700	24427080	4560	4560	4560	4560	0
582	20241121	100600	24427080	4560	4560	4560	4560	0
583	20241121	100500	24427080	4560	4560	4560	4560	0
584	20241121	100400	24427080	4560	4555	4560	4555	10
585	20241121	100300	24381485	4545	4545	4545	4545	2
586	20241121	100200	24372395	4560	4560	4560	4560	10
587	20241121	100100	24326795	4565	4565	4565	4565	0
588	20241121	100000	24326795	4565	4565	4565	4565	0
589	20241121	095900	24326795	4565	4565	4565	4565	0
590	20241121	095800	24326795	4565	4565	4565	4565	0
591	20241121	095700	24326795	4565	4565	4565	4565	0
592	20241121	095600	24326795	4565	4565	4565	4565	0
593	20241121	095500	24326795	4565	4565	4565	4565	0
594	20241121	095400	24326795	4565	4565	4565	4565	10
595	20241121	095300	24281145	4545	4545	4545	4545	0
596	20241121	095200	24281145	4545	4550	4550	4545	100
597	20241121	095100	23826425	4550	4550	4550	4550	0
598	20241121	095000	23826425	4550	4550	4550	4550	75
599	20241121	094900	23485175	4550	4550	4550	4550	38
600	20241121	094800	23312275	4550	4550	4550	4550	160
601	20241121	094700	22584275	4550	4550	4550	4550	285
602	20241121	094600	21287525	4555	4560	4560	4555	62
603	20241121	094500	21004860	4570	4570	4570	4570	0
604	20241121	094400	21004860	4570	4570	4570	4570	0
605	20241121	094300	21004860	4570	4570	4570	4570	1
606	20241121	094200	21000290	4570	4570	4570	4570	0
607	20241121	094100	21000290	4570	4570	4570	4570	13
608	20241121	094000	20940880	4555	4555	4555	4555	1
609	20241121	093900	20936325	4555	4555	4555	4555	0
610	20241121	093800	20936325	4555	4555	4555	4555	433
611	20241121	093700	18964010	4565	4565	4565	4565	0
612	20241121	093600	18964010	4565	4565	4565	4565	0
613	20241121	093500	18964010	4565	4565	4565	4565	0
614	20241121	093400	18964010	4565	4565	4565	4565	0
615	20241121	093300	18964010	4565	4565	4565	4565	1
616	20241121	093200	18959445	4550	4550	4550	4550	0
617	20241121	093100	18959445	4550	4550	4550	4550	0
618	20241121	093000	18959445	4550	4550	4550	4550	0
619	20241121	092900	18959445	4550	4550	4550	4550	0
620	20241121	092800	18959445	4550	4550	4550	4550	0
621	20241121	092700	18959445	4550	4550	4550	4550	0
622	20241121	092600	18959445	4550	4550	4550	4550	60
623	20241121	092500	18686445	4530	4530	4530	4530	0
624	20241121	092400	18686445	4530	4530	4530	4530	11
625	20241121	092300	18636615	4540	4540	4540	4540	186
626	20241121	092200	17792175	4540	4540	4540	4540	0
627	20241121	092100	17792175	4540	4540	4540	4540	2
628	20241121	092000	17783095	4540	4555	4555	4540	518
629	20241121	091900	15426820	4555	4555	4555	4555	0
630	20241121	091800	15426820	4555	4555	4555	4555	0
631	20241121	091700	15426820	4555	4560	4560	4550	220
632	20241121	091600	14425260	4560	4560	4560	4560	0
633	20241121	091500	14425260	4560	4560	4560	4560	0
634	20241121	091400	14425260	4560	4560	4560	4560	1
635	20241121	091300	14420700	4570	4570	4570	4570	0
636	20241121	091200	14420700	4570	4570	4570	4570	20
637	20241121	091100	14329300	4560	4560	4560	4560	168
638	20241121	091000	13563220	4550	4550	4550	4550	180
639	20241121	090900	12744220	4550	4550	4550	4550	0
640	20241121	090800	12744220	4550	4550	4550	4550	0
641	20241121	090700	12744220	4550	4600	4600	4550	2731
642	20241121	090600	280935	4600	4600	4600	4600	8
643	20241121	090500	244135	4600	4600	4600	4600	0
644	20241121	090400	244135	4600	4605	4605	4600	8
645	20241121	090300	207315	4605	4600	4605	4600	9
646	20241121	090200	165890	4605	4605	4605	4605	0
647	20241121	090100	165890	4605	4605	4605	4605	3
648	20241121	090000	152075	4605	4605	4610	4605	33